| 2024 |
| 09/18 | 248 | 252 | 248 | 250 | +1.63% | 14,600 | 27億3464万 | -4.94% |
| 09/17 | 249 | 249 | 246 | 246 | -0.81% | 24,500 | 26億9088万 | -6.11% |
| 09/13 | 251 | 253 | 248 | 248 | -1.2% | 13,700 | 27億1276万 | -5.34% |
| 09/12 | 252 | 254 | 249 | 251 | 0% | 20,700 | 27億4558万 | -3.83% |
| 09/11 | 255 | 259 | 248 | 251 | -1.95% | 46,500 | 27億4558万 | -3.46% |
| 09/10 | 255 | 259 | 255 | 256 | +0.39% | 19,500 | 28億27万 | -1.16% |
| 09/09 | 258 | 260 | 254 | 255 | -2.67% | 24,000 | 27億8933万 | -1.16% |
| 09/06 | 262 | 263 | 260 | 262 | 0% | 18,300 | 28億6590万 | +1.95% |
| 09/05 | 259 | 268 | 257 | 262 | +0.38% | 39,100 | 28億6590万 | +2.34% |
| 09/04 | 271 | 272 | 261 | 261 | -6.12% | 126,300 | 28億5496万 | +2.35% |
| 09/03 | 271 | 280 | 271 | 278 | +2.58% | 78,400 | 30億4092万 | +9.45% |
| 09/02 | 272 | 272 | 268 | 271 | -0.37% | 36,400 | 29億6435万 | +7.54% |
| 08/30 | 269 | 272 | 265 | 272 | +1.12% | 35,800 | 29億7529万 | +8.37% |
| 08/29 | 268 | 274 | 268 | 269 | +0.37% | 20,100 | 29億4247万 | +7.6% |
| 08/28 | 275 | 275 | 264 | 268 | -1.11% | 26,100 | 29億3153万 | +7.63% |
| 08/27 | 272 | 279 | 270 | 271 | 0% | 83,500 | 29億6435万 | +8.84% |
| 08/26 | 260 | 271 | 260 | 271 | +2.65% | 28,200 | 29億6435万 | +9.27% |
| 08/23 | 266 | 266 | 262 | 264 | -1.49% | 17,100 | 28億8778万 | +6.45% |
| 08/22 | 267 | 270 | 265 | 268 | 0% | 25,200 | 29億3153万 | +8.06% |
| 08/21 | 266 | 269 | 265 | 268 | 0% | 21,400 | 29億3153万 | +8.5% |
| 08/20 | 271 | 273 | 266 | 268 | -0.37% | 32,800 | 29億3153万 | +8.94% |
| 08/19 | 273 | 277 | 265 | 269 | -0.74% | 94,600 | 29億4247万 | +9.8% |
| 08/16 | 266 | 274 | 256 | 271 | +2.65% | 167,100 | 29億6435万 | +11.07% |
| 08/15 | 253 | 281 | 249 | 264 | +5.6% | 583,200 | 28億8778万 | +8.64% |
| 08/14 | （5%ルール）光通信（6.42%） |
| 08/14 | （IR情報）15:00 2024年12月期第2四半期決算説明資料 |
| 08/14 | （IR情報）15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 08/14 | 247 | 253 | 241 | 250 | +1.21% | 173,100 | 27億3464万 | +2.88% |
| 08/13 | 255 | 263 | 236 | 247 | +6.01% | 498,400 | 27億182万 | +1.65% |
| 08/09 | （5%ルール）光通信（5.26%） |
| 08/09 | 234 | 236 | 228 | 233 | +1.75% | 75,900 | 25億4868万 | -4.12% |
| 08/08 | 223 | 234 | 223 | 229 | +1.33% | 112,500 | 25億493万 | -6.15% |
| 08/07 | 220 | 230 | 220 | 226 | -1.74% | 70,400 | 24億7211万 | -7.38% |
| 08/06 | 227 | 239 | 223 | 230 | -2.13% | 293,000 | 25億1587万 | -6.12% |
| 08/05 | 220 | 235 | 207 | 235 | +2.17% | 240,200 | 25億7056万 | -4.86% |
| 08/02 | 222 | 233 | 220 | 230 | +1.77% | 132,600 | 25億1587万 | -7.26% |
| 08/01 | 231 | 234 | 226 | 226 | -1.74% | 33,500 | 24億5019万 | -8.87% |
| 07/31 | （IR情報）15:30 従業員に対する譲渡制限付株式としての新株式発行の払込完了及び一部失権に関するお知らせ |
| 07/31 | 230 | 232 | 229 | 230 | -0.86% | 40,900 | 24億9356万 | -7.63% |
| 07/30 | 239 | 239 | 232 | 232 | -2.93% | 96,200 | 25億1524万 | -6.83% |
| 07/29 | 239 | 243 | 238 | 239 | 0% | 43,100 | 25億9113万 | -4.02% |
| 07/26 | 249 | 249 | 234 | 239 | -4.78% | 169,100 | 25億9113万 | -4.02% |
| 07/25 | 257 | 257 | 251 | 251 | -2.71% | 40,900 | 27億2123万 | +0.8% |
| 07/24 | 255 | 261 | 250 | 258 | +1.18% | 80,800 | 27億9712万 | +4.03% |
| 07/23 | 259 | 261 | 254 | 255 | -1.54% | 65,700 | 27億6460万 | +3.24% |
| 07/22 | 257 | 264 | 253 | 259 | +1.17% | 49,200 | 28億796万 | +5.28% |
| 07/19 | 255 | 259 | 249 | 256 | +0.39% | 50,400 | 27億7544万 | +4.49% |
| 07/18 | 251 | 255 | 246 | 255 | +2% | 26,600 | 27億6460万 | +4.51% |
| 07/17 | 248 | 252 | 239 | 250 | +1.63% | 113,600 | 27億1039万 | +2.88% |
| 07/16 | 248 | 250 | 244 | 246 | 0% | 46,800 | 26億6702万 | +1.23% |
| 07/12 | 245 | 252 | 245 | 246 | -1.6% | 58,100 | 26億6702万 | +1.65% |
| 07/11 | 252 | 252 | 246 | 250 | 0% | 42,700 | 27億1039万 | +3.73% |
| 07/10 | 251 | 252 | 244 | 250 | -0.79% | 34,100 | 27億1039万 | +3.73% |
| 07/09 | 244 | 253 | 236 | 252 | +3.28% | 165,500 | 27億3207万 | +5% |
| 07/08 | 253 | 253 | 244 | 244 | -2.4% | 33,400 | 26億4534万 | +2.09% |
| 07/05 | 255 | 259 | 250 | 250 | -1.96% | 36,700 | 27億1039万 | +4.6% |
| 07/04 | 252 | 266 | 252 | 255 | +4.51% | 112,200 | 27億6460万 | +7.14% |
| 07/03 | 255 | 256 | 244 | 244 | -4.31% | 52,800 | 26億4534万 | +2.95% |
| 07/02 | 256 | 259 | 247 | 255 | -1.92% | 100,100 | 27億6460万 | +8.05% |
| 07/01 | 261 | 283 | 258 | 260 | -1.52% | 384,200 | 28億1880万 | +10.64% |
| 06/28 | 240 | 265 | 240 | 264 | +9.09% | 266,700 | 28億6217万 | +12.82% |
| 06/27 | 239 | 249 | 239 | 242 | +1.68% | 104,000 | 26億2366万 | +3.86% |
| 06/26 | 235 | 238 | 234 | 238 | +1.71% | 130,000 | 25億8029万 | +2.15% |
| 06/26 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 50,800株（0.46%）-0.05%義務消失 |
| 06/25 | 234 | 234 | 231 | 234 | 0% | 19,100 | 25億3692万 | +0.86% |
| 06/25 | （空売り報告）Nomura International plc 53,809株（0.49%）-0.09%義務消失 |
| 06/24 | 239 | 239 | 230 | 234 | -1.68% | 47,800 | 25億3692万 | +0.86% |
| 06/21 | 236 | 238 | 232 | 238 | +1.28% | 43,700 | 25億8029万 | +2.15% |
| 06/20 | 237 | 239 | 233 | 235 | -1.26% | 29,700 | 25億4776万 | +0.86% |
| 06/19 | 229 | 240 | 229 | 238 | +3.48% | 53,700 | 25億8029万 | +2.15% |
| 06/18 | 232 | 235 | 229 | 230 | +0.44% | 40,300 | 24億9356万 | -1.29% |
| 06/17 | 232 | 232 | 228 | 229 | -1.29% | 30,000 | 24億8272万 | -1.72% |
| 06/14 | 230 | 235 | 228 | 232 | +0.87% | 59,500 | 25億1524万 | -0.43% |
| 06/13 | 239 | 242 | 228 | 230 | -2.95% | 97,900 | 24億9356万 | -0.86% |
| 06/13 | （空売り報告）Nomura International plc 63,308株（0.58%）-0.02% |
| 06/12 | 230 | 238 | 230 | 237 | +2.6% | 75,700 | 25億6945万 | +2.16% |
| 06/12 | （空売り報告）Nomura International plc 65,308株（0.6%）+0.01% |
| 06/11 | 229 | 235 | 229 | 231 | -1.28% | 23,900 | 25億440万 | -0.43% |
| 06/10 | 228 | 235 | 226 | 234 | +2.18% | 18,600 | 25億3692万 | +0.86% |
| 06/10 | （空売り報告）Nomura International plc 64,608株（0.59%）-0.01% |
| 06/07 | 229 | 232 | 228 | 229 | -0.87% | 21,500 | 24億8272万 | -0.87% |
| 06/06 | 232 | 236 | 230 | 231 | -1.28% | 31,200 | 25億440万 | 0% |
| 06/06 | （空売り報告）Nomura International plc 65,309株（0.6%）+0.08% |
| 06/06 | （空売り報告）モルガン・スタンレーMUFG証券 53,727株（0.49%）-0.09%義務消失 |
| 06/05 | 228 | 235 | 228 | 234 | +1.3% | 42,400 | 25億3692万 | +1.74% |
| 06/04 | 228 | 234 | 226 | 231 | +0.43% | 49,100 | 25億440万 | +0.87% |
| 06/03 | （IR情報）15:00 従業員に対する譲渡制限付株式としての新株式発行に関するお知らせ |
| 06/03 | 235 | 235 | 228 | 230 | 0% | 49,400 | 24億9356万 | +0.44% |
| 05/31 | 229 | 231 | 226 | 230 | +2.22% | 35,000 | 24億9356万 | +0.44% |
| 05/30 | 222 | 227 | 222 | 225 | 0% | 33,200 | 24億3935万 | -1.32% |
| 05/29 | 233 | 233 | 225 | 225 | -4.26% | 51,500 | 24億3935万 | -1.32% |
| 05/28 | 234 | 235 | 232 | 235 | 0% | 24,600 | 25億4776万 | +3.52% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 63,627株（0.58%）-0.02% |
| 05/27 | 236 | 238 | 230 | 235 | -0.42% | 49,300 | 25億4776万 | +3.52% |
| 05/24 | 232 | 237 | 228 | 236 | +1.72% | 28,500 | 25億5861万 | +4.42% |
| 05/23 | 237 | 238 | 232 | 232 | -1.28% | 33,200 | 25億1524万 | +3.57% |
| 05/22 | 237 | 238 | 233 | 235 | 0% | 28,900 | 25億4776万 | +5.38% |
| 05/21 | 239 | 240 | 234 | 235 | -2.49% | 28,600 | 25億4776万 | +5.86% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 65,727株（0.6%）+0.02% |
| 05/20 | 240 | 244 | 239 | 241 | 0% | 47,100 | 26億1281万 | +8.56% |
| 05/17 | 228 | 243 | 228 | 241 | +3.88% | 70,600 | 26億1281万 | +9.55% |
| 05/17 | （空売り報告）モルガン・スタンレーMUFG証券 63,227株（0.58%）-0.04% |
| 05/16 | 234 | 234 | 228 | 232 | -0.85% | 51,400 | 25億1524万 | +5.94% |
| 05/15 | 238 | 239 | 232 | 234 | -2.09% | 99,500 | 25億3692万 | +7.34% |
| 05/15 | （空売り報告）Nomura International plc 56,709株（0.52%）再IN |
| 05/14 | 230 | 246 | 226 | 239 | +8.14% | 347,800 | 25億9113万 | +9.63% |
| 05/14 | （空売り報告）Nomura International plc 53,709株（0.49%）-0.01%義務消失 |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 67,827株（0.62%）-0.12% |
| 05/13 | （IR情報）15:00 2024年12月期第1四半期決算説明資料 |
| 05/13 | （IR情報）15:00 2024年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/13 | 222 | 222 | 218 | 221 | +0.45% | 36,700 | 23億9598万 | +1.84% |
| 05/13 | （空売り報告）Nomura International plc 54,339株（0.5%）再IN |
| 05/10 | 230 | 231 | 218 | 220 | -4.35% | 172,200 | 23億8514万 | +1.85% |
| 05/10 | （空売り報告）モルガン・スタンレーMUFG証券 81,027株（0.74%）+0.05% |
| 05/09 | 227 | 233 | 224 | 230 | +0.88% | 81,200 | 24億9356万 | +6.48% |
| 05/09 | （空売り報告）Nomura International plc 51,939株（0.47%）-0.03%義務消失 |
| 05/08 | 224 | 235 | 224 | 228 | +0.44% | 93,700 | 24億7187万 | +6.05% |
| 05/08 | （空売り報告）Nomura International plc 54,309株（0.5%）再IN |
| 05/07 | 226 | 227 | 221 | 227 | +4.13% | 76,100 | 24億6103万 | +5.58% |
| 05/07 | （空売り報告）Nomura International plc 50,209株（0.46%）-0.07%義務消失 |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 75,527株（0.69%）-0.07% |
| 05/02 | 222 | 222 | 217 | 218 | -0.91% | 31,700 | 23億6346万 | +1.87% |
| 05/01 | 220 | 222 | 216 | 220 | +0.46% | 39,700 | 23億8514万 | +2.8% |
| 04/30 | 219 | 219 | 214 | 219 | +1.39% | 90,500 | 23億7430万 | +2.82% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 83,127株（0.76%）-0.05% |
| 04/26 | 225 | 228 | 215 | 216 | -5.68% | 334,600 | 23億4177万 | +1.41% |
| 04/26 | （空売り報告）Nomura International plc 57,703株（0.53%）-0.16% |
| 04/26 | （空売り報告）モルガン・スタンレーMUFG証券 88,427株（0.81%）+0.07% |
| 04/25 | 217 | 257 | 217 | 229 | +5.53% | 2,738,800 | 24億8272万 | +7.51% |
| 04/25 | （空売り報告）モルガン・スタンレーMUFG証券 80,727株（0.74%）再IN |
| 04/24 | 220 | 222 | 217 | 217 | 0% | 51,300 | 23億5262万 | +1.88% |
| 04/23 | （空売り報告）Nomura International plc 75,200株（0.69%）-0.02% |
| 04/19 | （空売り報告）XTX Markets Pte Ltd 36,400株（0.33%）-0.22%義務消失 |
| 04/19 | （空売り報告）UBS AG 49,653株（0.45%）-0.07%義務消失 |
| 04/18 | （空売り報告）XTX Markets Pte Ltd 60,700株（0.55%）新規 |
| 04/18 | （空売り報告）UBS AG 57,353株（0.52%）再IN |
| 04/18 | （空売り報告）Nomura International plc 78,000株（0.71%）再IN |
